Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.40	13.44	13.30	13.36	17,068	-0.09(-0.64%)
Jul 30, 2012	13.37	13.70	13.28	13.44	10,347	+0.03(+0.20%)
Jul 27, 2012	13.39	13.59	13.26	13.42	14,253	+0.12(+0.90%)
Jul 26, 2012	13.44	13.65	13.30	13.30	24,056	+0.01(+0.05%)
Jul 25, 2012	13.34	13.45	13.25	13.29	33,939	+0.29(+2.24%)
Jul 24, 2012	13.52	13.52	12.99	13.00	10,913	-0.49(-3.63%)
Jul 23, 2012	13.87	13.89	13.43	13.49	13,260	-0.50(-3.60%)
Jul 20, 2012	13.99	14.20	13.99	13.99	9,617	-0.06(-0.42%)
Jul 19, 2012	14.18	14.27	14.05	14.05	4,875	-0.13(-0.89%)
Jul 18, 2012	14.13	14.30	14.09	14.18	6,765	+0.11(+0.75%)
Jul 17, 2012	14.28	14.33	14.07	14.07	13,694	-0.11(-0.79%)
Jul 16, 2012	14.18	14.29	14.18	14.18	1,630	-0.02(-0.14%)
Jul 13, 2012	14.24	14.24	13.91	14.20	12,327	+0.09(+0.61%)
Jul 12, 2012	13.92	14.24	13.92	14.12	11,613	-0.12(-0.84%)
Jul 11, 2012	14.24	14.34	14.23	14.24	21,512	-0.01(-0.05%)
Jul 10, 2012	14.24	14.37	13.93	14.24	16,769	+0.01(+0.09%)
Jul 09, 2012	14.28	14.36	14.09	14.23	13,122	-0.02(-0.14%)
Jul 06, 2012	14.12	14.30	14.12	14.25	20,227	+0.01(+0.05%)
Jul 05, 2012	13.56	14.24	13.45	14.24	6,015	+0.00(+0.00%)
Jul 03, 2012	14.24	14.24	14.12	14.24	9,928	+0.00(+0.00%)
Jul 02, 2012	14.24	14.24	14.17	14.24	32,695	+0.01(+0.05%)
Jun 29, 2012	14.22	14.40	13.92	14.24	37,380	+0.30(+2.14%)
Jun 28, 2012	14.01	14.28	13.87	13.94	25,477	-0.29(-2.05%)
Jun 27, 2012	13.92	14.24	13.92	14.23	19,457	+0.32(+2.29%)
Jun 26, 2012	13.64	14.01	13.59	13.91	57,922	+0.26(+1.94%)
Jun 25, 2012	13.87	13.87	13.18	13.65	58,870	-0.33(-2.37%)
Jun 22, 2012	14.36	14.42	13.73	13.98	1,318,513	-0.26(-1.81%)
Jun 21, 2012	14.22	14.44	13.99	14.24	51,967	-0.19(-1.33%)
Jun 20, 2012	14.25	14.43	13.95	14.43	57,428	+0.07(+0.46%)
Jun 19, 2012	14.34	14.47	14.05	14.36	43,588	+0.11(+0.79%)
Jun 18, 2012	14.38	14.52	13.98	14.25	77,330	-0.07(-0.51%)
Jun 15, 2012	14.54	14.58	13.90	14.32	48,889	-0.15(-1.01%)
Jun 14, 2012	14.37	14.55	13.99	14.47	55,117	+0.21(+1.44%)
Jun 13, 2012	13.99	14.26	13.44	14.26	10,316	+0.36(+2.57%)
Jun 12, 2012	13.67	14.14	13.40	13.91	14,697	+0.37(+2.74%)
Jun 11, 2012	14.38	14.46	13.45	13.54	30,250	-0.83(-5.81%)
Jun 08, 2012	14.49	14.52	14.13	14.37	50,159	+0.14(+0.98%)
Jun 07, 2012	14.25	14.29	14.13	14.23	10,580	+0.02(+0.14%)
Jun 06, 2012	14.33	14.40	14.15	14.21	12,061	-0.05(-0.33%)
Jun 05, 2012	14.28	14.49	14.21	14.26	3,989	+0.01(+0.09%)
Jun 04, 2012	14.09	14.44	14.04	14.24	22,000	-0.16(-1.14%)
Jun 01, 2012	14.20	14.42	14.15	14.41	2,466	+0.09(+0.64%)
May 31, 2012	14.27	14.47	13.84	14.32	12,904	-0.07(-0.46%)
May 30, 2012	14.34	14.38	14.18	14.38	1,873	-0.05(-0.32%)
May 29, 2012	14.34	14.43	14.29	14.43	6,763	+0.01(+0.05%)
May 25, 2012	14.28	14.43	14.26	14.42	6,623	+0.00(+0.00%)
May 24, 2012	14.36	14.45	14.36	14.42	4,429	+0.14(+1.01%)
May 23, 2012	14.28	14.47	14.28	14.28	4,522	-0.04(-0.28%)
May 22, 2012	14.28	14.48	14.28	14.32	3,898	+0.06(+0.42%)
May 21, 2012	14.37	14.45	14.24	14.26	3,109	-0.09(-0.60%)
May 18, 2012	14.39	14.49	14.29	14.34	3,406	-0.07(-0.50%)
May 17, 2012	14.34	14.43	14.17	14.42	2,505	+0.05(+0.32%)
May 16, 2012	14.36	14.47	14.29	14.37	8,225	-0.10(-0.68%)
May 15, 2012	14.47	14.49	14.32	14.47	13,893	+0.06(+0.41%)
May 14, 2012	14.38	14.48	14.38	14.41	3,430	-0.08(-0.55%)
May 11, 2012	14.35	14.49	14.35	14.49	18,254	+0.05(+0.32%)
May 10, 2012	14.43	14.48	14.32	14.44	7,914	-0.01(-0.09%)
May 09, 2012	14.42	14.48	14.32	14.45	6,619	+0.00(+0.00%)
May 08, 2012	14.19	14.50	14.19	14.45	21,798	+0.05(+0.32%)
May 07, 2012	14.33	14.49	14.32	14.41	20,179	-0.01(-0.05%)
May 04, 2012	14.42	14.55	14.22	14.42	12,793	-0.07(-0.50%)
May 03, 2012	14.42	14.49	14.36	14.49	13,630	+0.00(+0.00%)
May 02, 2012	14.29	14.51	14.29	14.49	18,094	+0.07(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.